Shandong Gold Mining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	14.180	14.320	13.980	14.160	13.496	1,943,648
2022-11-21	14.440	14.440	13.980	14.180	13.515	2,168,576
2022-11-18	14.720	14.720	14.300	14.480	13.801	2,910,987
2022-11-17	14.980	15.100	14.620	14.720	14.030	4,425,946
2022-11-16	14.780	15.460	14.440	15.020	14.316	10,722,460
2022-11-15	14.780	14.800	14.300	14.760	14.068	9,689,984
2022-11-14	14.900	14.900	14.360	14.460	13.782	7,979,670
2022-11-11	14.120	14.960	14.120	14.640	13.954	12,896,180
2022-11-10	13.600	13.740	13.400	13.600	12.962	2,614,900
2022-11-09	13.500	14.100	13.500	13.760	13.115	15,591,930
2022-11-08	13.080	13.360	13.080	13.260	12.638	5,284,150
2022-11-07	13.360	13.640	12.940	13.020	12.410	6,241,873
2022-11-04	12.700	13.080	12.700	12.900	12.295	3,361,656
2022-11-03	12.720	12.860	12.680	12.860	12.257	1,765,497
2022-11-02	12.880	13.000	12.620	12.940	12.333	2,078,966
2022-11-01	12.380	12.900	12.360	12.860	12.257	2,188,240
2022-10-31	12.800	12.800	12.380	12.500	11.914	2,584,250
2022-10-28	12.700	12.900	12.520	12.600	12.009	1,485,974
2022-10-27	12.440	13.020	12.440	12.740	12.143	2,844,250
2022-10-26	12.400	12.480	12.160	12.420	11.838	2,381,567
2022-10-25	12.220	12.300	12.000	12.080	11.514	2,324,000
2022-10-24	12.560	12.700	12.100	12.220	11.647	3,820,899
2022-10-21	12.480	12.520	12.380	12.440	11.857	1,972,282
2022-10-20	12.200	12.440	12.060	12.420	11.838	2,386,778
2022-10-19	12.560	12.620	12.220	12.240	11.666	1,123,735
2022-10-18	12.540	12.660	12.460	12.620	12.028	1,784,791
2022-10-17	12.280	12.660	12.220	12.520	11.933	1,960,750
2022-10-14	12.500	12.580	12.300	12.320	11.742	1,748,511
2022-10-13	12.520	12.560	12.280	12.280	11.704	1,351,562
2022-10-12	12.500	12.620	12.200	12.460	11.876	1,375,920
2022-10-11	12.620	12.660	12.340	12.500	11.914	1,419,696
2022-10-10	13.440	13.460	12.600	12.640	12.047	2,699,516
2022-10-07	13.920	14.000	13.580	13.640	13.001	1,088,230
2022-10-06	13.520	14.100	13.520	13.780	13.134	1,318,770
2022-10-05	13.220	13.880	13.220	13.720	13.077	2,213,837
2022-10-03	12.580	13.120	12.580	13.060	12.448	1,584,072
2022-09-30	12.100	12.580	12.100	12.480	11.895	1,957,303
2022-09-29	12.300	12.400	12.120	12.160	11.590	1,661,152
2022-09-28	12.120	12.240	11.920	12.020	11.457	3,663,926
2022-09-27	12.200	12.400	11.960	12.360	11.781	1,981,100
2022-09-26	12.620	12.740	12.180	12.280	11.704	3,174,616
2022-09-23	12.780	12.980	12.780	12.800	12.200	1,070,604
2022-09-22	12.840	13.100	12.720	12.940	12.333	1,875,386
2022-09-21	12.560	13.080	12.420	12.980	12.372	2,111,220
2022-09-20	12.740	12.800	12.520	12.560	11.971	2,688,500
2022-09-19	12.880	12.880	12.560	12.560	11.971	2,219,709
2022-09-16	13.100	13.100	12.820	12.880	12.276	3,206,842
2022-09-15	13.340	13.360	12.980	13.200	12.581	3,407,241
2022-09-14	13.560	13.580	13.280	13.340	12.715	1,911,771
2022-09-13	13.540	13.940	13.540	13.800	13.153	3,343,774
2022-09-09	13.500	13.800	13.500	13.580	12.943	1,708,762
2022-09-08	13.500	13.920	13.360	13.640	13.001	4,631,729
2022-09-07	13.340	13.520	13.140	13.280	12.657	2,340,150
2022-09-06	13.020	13.560	13.020	13.360	12.734	2,682,567
2022-09-05	12.840	13.140	12.840	13.100	12.486	1,473,250
2022-09-02	13.140	13.160	12.920	12.940	12.333	1,487,000
2022-09-01	13.360	13.460	13.160	13.240	12.619	2,206,200
2022-08-31	13.380	13.540	13.180	13.360	12.734	2,404,900
2022-08-30	13.560	13.560	13.300	13.400	12.772	1,893,738
2022-08-29	13.360	13.700	13.160	13.680	13.039	2,437,500

← NewerPage 17 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1154 HKD
2026-06-29	0.2071 HKD
2025-09-30	0.1913 HKD
2025-06-18	0.1617 HKD
2024-10-24	0.0872 HKD
2024-06-13	0.1537 HKD
2023-06-13	0.0771 HKD
2022-06-06	0.0589 HKD
2021-06-16	0.0607 HKD
2020-06-29	0.1538 HKD
2019-07-03	0.1592 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.